Fidelity National Information Services (NY: FIS )

74.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 54.66 55.34 54.46 54.92 667,685 +0.39(+0.71%)
Nov 26, 2014 54.31 54.53 54.53 54.53 930,505 +0.27(+0.50%)
Nov 25, 2014 54.12 54.47 53.86 54.26 1,113,245 +0.31(+0.58%)
Nov 24, 2014 53.80 54.05 53.79 53.95 760,332 +0.19(+0.35%)
Nov 21, 2014 53.98 54.07 53.68 53.76 1,066,602 +0.18(+0.34%)
Nov 20, 2014 53.44 53.68 53.27 53.58 732,934 -0.07(-0.13%)
Nov 19, 2014 53.63 53.71 53.26 53.65 851,260 -0.02(-0.03%)
Nov 18, 2014 53.27 53.81 53.18 53.67 1,341,104 +0.31(+0.57%)
Nov 17, 2014 52.97 53.44 52.78 53.36 1,043,258 +0.31(+0.58%)
Nov 14, 2014 53.26 53.46 52.94 53.06 3,342,865 -0.16(-0.30%)
Nov 13, 2014 53.00 53.23 52.78 53.22 1,286,054 +0.35(+0.66%)
Nov 12, 2014 52.36 52.89 52.36 52.87 1,352,470 +0.38(+0.72%)
Nov 11, 2014 52.56 52.66 52.32 52.49 1,027,585 -0.08(-0.15%)
Nov 10, 2014 52.25 52.65 51.33 52.57 1,002,665 +0.18(+0.34%)
Nov 07, 2014 52.91 52.93 52.30 52.39 1,070,979 -0.48(-0.92%)
Nov 06, 2014 52.87 52.98 52.65 52.88 683,804 +0.12(+0.22%)
Nov 05, 2014 52.59 52.83 52.23 52.76 1,212,182 +0.50(+0.96%)
Nov 04, 2014 52.21 52.55 52.08 52.26 1,302,530 -0.09(-0.17%)
Nov 03, 2014 52.61 52.73 52.18 52.35 1,183,790 -0.05(-0.10%)
Oct 31, 2014 52.22 53.17 52.20 52.40 2,639,821 +0.90(+1.74%)
Oct 30, 2014 50.44 51.93 50.44 51.51 2,098,234 +1.07(+2.12%)
Oct 29, 2014 50.86 50.96 50.04 50.44 1,842,437 -0.31(-0.62%)
Oct 28, 2014 50.20 50.77 49.98 50.75 1,456,969 +0.88(+1.76%)
Oct 27, 2014 49.98 50.05 49.59 49.87 1,028,887 -0.18(-0.36%)
Oct 24, 2014 49.57 50.17 49.44 50.05 1,009,798 +0.48(+0.96%)
Oct 23, 2014 49.52 49.75 49.31 49.58 1,319,999 +0.70(+1.43%)
Oct 22, 2014 49.09 49.53 48.86 48.88 1,346,980 -0.22(-0.44%)
Oct 21, 2014 48.45 49.20 48.35 49.09 1,743,808 +0.86(+1.79%)
Oct 20, 2014 47.59 48.26 47.59 48.23 1,190,242 +0.30(+0.62%)
Oct 17, 2014 47.54 48.19 47.28 47.93 1,745,189 +0.92(+1.97%)
Oct 16, 2014 46.26 47.15 46.17 47.01 1,124,041 -0.02(-0.04%)
Oct 15, 2014 47.17 47.39 46.11 47.03 1,790,478 -0.82(-1.71%)
Oct 14, 2014 47.99 48.16 47.75 47.84 1,847,743 +0.07(+0.15%)
Oct 13, 2014 48.79 48.79 47.73 47.77 1,429,043 -0.95(-1.95%)
Oct 10, 2014 49.48 49.82 48.71 48.72 1,403,877 -0.72(-1.45%)
Oct 09, 2014 50.65 50.68 49.40 49.44 1,058,516 -1.27(-2.51%)
Oct 08, 2014 49.51 50.79 49.51 50.72 2,043,640 +1.16(+2.34%)
Oct 07, 2014 50.29 50.36 49.55 49.56 1,627,886 -1.13(-2.23%)
Oct 06, 2014 50.85 50.98 50.58 50.69 1,072,298 -0.01(-0.02%)
Oct 03, 2014 50.09 50.88 50.09 50.70 2,441,855 +0.77(+1.55%)
Oct 02, 2014 50.09 50.26 49.59 49.93 1,082,961 -0.06(-0.13%)
Oct 01, 2014 50.36 50.46 49.92 49.99 976,407 -0.54(-1.07%)
Sep 30, 2014 50.67 50.86 50.43 50.53 1,009,693 -0.17(-0.34%)
Sep 29, 2014 50.20 50.86 50.02 50.70 1,128,111 -0.16(-0.32%)
Sep 26, 2014 50.75 50.99 50.59 50.86 1,011,566 +0.13(+0.25%)
Sep 25, 2014 51.57 51.66 50.73 50.73 1,754,953 -0.99(-1.91%)
Sep 24, 2014 51.04 51.83 50.87 51.72 1,318,097 +0.66(+1.28%)
Sep 23, 2014 51.17 51.46 51.07 51.07 1,347,379 -0.22(-0.44%)
Sep 22, 2014 51.27 51.43 50.98 51.29 1,407,172 -0.10(-0.19%)
Sep 19, 2014 51.36 51.58 51.26 51.39 3,084,064 +0.28(+0.54%)
Sep 18, 2014 51.13 51.36 51.09 51.11 1,262,055 +0.05(+0.11%)
Sep 17, 2014 51.17 51.40 50.90 51.06 1,131,600 -0.09(-0.18%)
Sep 16, 2014 50.94 51.30 50.70 51.15 1,201,218 +0.08(+0.16%)
Sep 15, 2014 51.21 51.28 50.92 51.07 881,984 -0.11(-0.21%)
Sep 12, 2014 51.55 51.60 50.94 51.17 1,208,289 -0.21(-0.40%)
Sep 11, 2014 51.62 51.74 51.26 51.38 1,796,174 -0.50(-0.96%)
Sep 10, 2014 51.46 51.98 51.43 51.88 1,171,504 +0.35(+0.68%)
Sep 09, 2014 52.05 52.16 51.47 51.53 1,718,734 -0.62(-1.18%)
Sep 08, 2014 52.28 52.60 52.04 52.15 1,723,272 -0.14(-0.27%)
Sep 05, 2014 51.62 52.33 51.61 52.29 1,533,814 +0.62(+1.19%)
Sep 04, 2014 51.39 51.96 51.26 51.68 1,612,236 +0.49(+0.96%)
Sep 03, 2014 51.08 51.26 50.94 51.18 774,099 +0.19(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.